Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3,705.00 | 3,722.00 | 3,693.00 | 3,694.00 | 3,694.00 | 1,355,700 |
Oct 17, 2024 | - | - | - | - | - | - |
Oct 16, 2024 | 3,699.00 | 3,803.00 | 3,695.00 | 3,748.00 | 3,748.00 | 3,359,100 |
Oct 15, 2024 | 3,650.00 | 3,686.00 | 3,627.00 | 3,681.00 | 3,681.00 | 3,175,900 |
Oct 11, 2024 | 3,551.00 | 3,630.00 | 3,539.00 | 3,618.00 | 3,618.00 | 5,360,600 |
Oct 10, 2024 | 3,613.00 | 3,668.00 | 3,512.00 | 3,542.00 | 3,542.00 | 11,211,500 |
Oct 09, 2024 | 3,922.00 | 3,928.00 | 3,878.00 | 3,878.00 | 3,878.00 | 2,218,600 |
Oct 08, 2024 | 3,901.00 | 3,928.00 | 3,867.00 | 3,894.00 | 3,894.00 | 1,853,300 |
Oct 07, 2024 | 3,989.00 | 3,999.00 | 3,932.00 | 3,940.00 | 3,940.00 | 1,978,000 |
Oct 04, 2024 | 3,958.00 | 4,035.00 | 3,954.00 | 3,982.00 | 3,982.00 | 2,848,100 |
Oct 03, 2024 | 3,911.00 | 3,925.00 | 3,848.00 | 3,912.00 | 3,912.00 | 1,813,100 |
Oct 02, 2024 | 3,879.00 | 3,947.00 | 3,866.00 | 3,873.00 | 3,873.00 | 1,613,300 |
Oct 01, 2024 | 3,890.00 | 3,916.00 | 3,866.00 | 3,914.00 | 3,914.00 | 1,570,600 |
Sept 30, 2024 | 3,885.00 | 3,947.00 | 3,866.00 | 3,899.00 | 3,899.00 | 3,824,000 |
Sept 27, 2024 | 3,960.00 | 3,987.00 | 3,905.00 | 3,958.00 | 3,958.00 | 2,166,800 |
Sept 26, 2024 | 3,929.00 | 3,958.00 | 3,914.00 | 3,950.00 | 3,950.00 | 2,489,900 |
Sept 25, 2024 | 3,919.00 | 3,972.00 | 3,888.00 | 3,906.00 | 3,906.00 | 2,333,800 |
Sept 24, 2024 | 3,998.00 | 3,999.00 | 3,922.00 | 3,932.00 | 3,932.00 | 2,645,700 |
Sept 20, 2024 | 4,049.00 | 4,097.00 | 3,988.00 | 4,008.00 | 4,008.00 | 3,375,700 |
Sept 19, 2024 | 4,038.00 | 4,083.00 | 4,016.00 | 4,049.00 | 4,049.00 | 2,334,600 |
Sept 18, 2024 | 4,005.00 | 4,068.00 | 3,997.00 | 4,016.00 | 4,016.00 | 2,277,900 |
Sept 17, 2024 | 3,985.00 | 4,078.00 | 3,957.00 | 4,019.00 | 4,019.00 | 4,139,100 |
Sept 13, 2024 | 3,919.00 | 3,985.00 | 3,901.00 | 3,954.00 | 3,954.00 | 2,847,800 |
Sept 12, 2024 | 3,837.00 | 3,930.00 | 3,826.00 | 3,913.00 | 3,913.00 | 2,301,700 |
Sept 11, 2024 | 3,910.00 | 3,921.00 | 3,799.00 | 3,823.00 | 3,823.00 | 2,372,500 |
Sept 10, 2024 | 3,870.00 | 3,929.00 | 3,842.00 | 3,925.00 | 3,925.00 | 2,276,000 |
Sept 09, 2024 | 3,798.00 | 3,881.00 | 3,780.00 | 3,858.00 | 3,858.00 | 2,765,800 |
Sept 06, 2024 | 3,750.00 | 3,987.00 | 3,745.00 | 3,838.00 | 3,838.00 | 5,815,600 |
Sept 05, 2024 | 3,729.00 | 3,749.00 | 3,687.00 | 3,749.00 | 3,749.00 | 2,228,200 |
Sept 04, 2024 | 3,630.00 | 3,730.00 | 3,625.00 | 3,719.00 | 3,719.00 | 3,377,000 |
Sept 03, 2024 | 3,601.00 | 3,653.00 | 3,588.00 | 3,650.00 | 3,650.00 | 1,477,000 |
Sept 02, 2024 | 3,640.00 | 3,642.00 | 3,611.00 | 3,630.00 | 3,630.00 | 1,632,400 |
Aug 30, 2024 | 3,686.00 | 3,699.00 | 3,617.00 | 3,649.00 | 3,649.00 | 3,439,600 |
Aug 29, 2024 | 3,660.00 | 3,719.00 | 3,633.00 | 3,719.00 | 3,719.00 | 3,585,000 |
Aug 29, 2024 | 2 Dividend | |||||
Aug 28, 2024 | 3,724.00 | 3,740.00 | 3,671.00 | 3,715.00 | 3,713.00 | 4,530,400 |
Aug 27, 2024 | 3,767.00 | 3,779.00 | 3,720.00 | 3,743.00 | 3,740.98 | 2,883,800 |
Aug 26, 2024 | 3,729.00 | 3,777.00 | 3,701.00 | 3,771.00 | 3,768.97 | 2,625,700 |
Aug 23, 2024 | 3,670.00 | 3,729.00 | 3,659.00 | 3,729.00 | 3,726.99 | 2,448,700 |
Aug 22, 2024 | 3,617.00 | 3,680.00 | 3,610.00 | 3,666.00 | 3,664.03 | 2,508,700 |
Aug 21, 2024 | 3,525.00 | 3,609.00 | 3,518.00 | 3,599.00 | 3,597.06 | 2,070,100 |
Aug 20, 2024 | 3,500.00 | 3,552.00 | 3,498.00 | 3,533.00 | 3,531.10 | 2,026,700 |
Aug 19, 2024 | 3,480.00 | 3,516.00 | 3,451.00 | 3,515.00 | 3,513.11 | 1,967,600 |
Aug 16, 2024 | 3,453.00 | 3,489.00 | 3,433.00 | 3,481.00 | 3,479.13 | 1,930,400 |
Aug 15, 2024 | 3,485.00 | 3,494.00 | 3,428.00 | 3,430.00 | 3,428.15 | 2,334,600 |
Aug 14, 2024 | 3,498.00 | 3,555.00 | 3,488.00 | 3,491.00 | 3,489.12 | 2,313,100 |
Aug 13, 2024 | 3,530.00 | 3,536.00 | 3,458.00 | 3,497.00 | 3,495.12 | 2,292,100 |
Aug 09, 2024 | 3,476.00 | 3,517.00 | 3,435.00 | 3,509.00 | 3,507.11 | 3,178,100 |
Aug 08, 2024 | 3,425.00 | 3,485.00 | 3,397.00 | 3,468.00 | 3,466.13 | 1,917,300 |
Aug 07, 2024 | 3,350.00 | 3,477.00 | 3,341.00 | 3,437.00 | 3,435.15 | 3,098,800 |
Aug 06, 2024 | 3,382.00 | 3,413.00 | 3,316.00 | 3,381.00 | 3,379.18 | 4,048,900 |
Aug 05, 2024 | 3,324.00 | 3,384.00 | 3,176.00 | 3,216.00 | 3,214.27 | 4,380,400 |
Aug 02, 2024 | 3,361.00 | 3,404.00 | 3,339.00 | 3,356.00 | 3,354.19 | 2,618,400 |
Aug 01, 2024 | 3,406.00 | 3,418.00 | 3,362.00 | 3,418.00 | 3,416.16 | 1,876,600 |
Jul 31, 2024 | 3,350.00 | 3,435.00 | 3,342.00 | 3,435.00 | 3,433.15 | 1,983,700 |
Jul 30, 2024 | 3,346.00 | 3,358.00 | 3,334.00 | 3,354.00 | 3,352.19 | 1,179,800 |
Jul 29, 2024 | 3,328.00 | 3,368.00 | 3,305.00 | 3,366.00 | 3,364.19 | 1,290,100 |
Jul 26, 2024 | 3,349.00 | 3,350.00 | 3,281.00 | 3,318.00 | 3,316.21 | 1,617,200 |
Jul 25, 2024 | 3,287.00 | 3,345.00 | 3,275.00 | 3,327.00 | 3,325.21 | 2,000,100 |
Jul 24, 2024 | 3,309.00 | 3,310.00 | 3,283.00 | 3,287.00 | 3,285.23 | 1,178,900 |
Jul 23, 2024 | 3,319.00 | 3,324.00 | 3,302.00 | 3,319.00 | 3,317.21 | 1,163,400 |
Jul 22, 2024 | 3,303.00 | 3,349.00 | 3,286.00 | 3,334.00 | 3,332.21 | 1,520,000 |
Jul 19, 2024 | 3,317.00 | 3,317.00 | 3,280.00 | 3,302.00 | 3,300.22 | 1,225,100 |
Jul 18, 2024 | 3,261.00 | 3,320.00 | 3,258.00 | 3,315.00 | 3,313.22 | 1,774,400 |
Jul 17, 2024 | 3,297.00 | 3,302.00 | 3,257.00 | 3,260.00 | 3,258.24 | 2,560,400 |
Jul 16, 2024 | 3,275.00 | 3,345.00 | 3,238.00 | 3,297.00 | 3,295.23 | 3,772,500 |
Jul 12, 2024 | 3,320.00 | 3,393.00 | 3,303.00 | 3,380.00 | 3,378.18 | 3,117,400 |
Jul 11, 2024 | 3,362.00 | 3,378.00 | 3,325.00 | 3,325.00 | 3,323.21 | 2,429,800 |
Jul 10, 2024 | 3,444.00 | 3,444.00 | 3,331.00 | 3,345.00 | 3,343.20 | 3,951,000 |
Jul 09, 2024 | 3,432.00 | 3,471.00 | 3,411.00 | 3,460.00 | 3,458.14 | 1,717,600 |
Jul 08, 2024 | 3,480.00 | 3,481.00 | 3,429.00 | 3,433.00 | 3,431.15 | 1,546,700 |
Jul 05, 2024 | 3,489.00 | 3,493.00 | 3,458.00 | 3,479.00 | 3,477.13 | 1,019,800 |
Jul 04, 2024 | 3,489.00 | 3,499.00 | 3,479.00 | 3,487.00 | 3,485.12 | 864,200 |
Jul 03, 2024 | 3,458.00 | 3,480.00 | 3,442.00 | 3,479.00 | 3,477.13 | 1,322,900 |
Jul 02, 2024 | 3,406.00 | 3,460.00 | 3,405.00 | 3,456.00 | 3,454.14 | 1,507,700 |
Jul 01, 2024 | 3,458.00 | 3,479.00 | 3,402.00 | 3,410.00 | 3,408.16 | 1,389,500 |
Jun 28, 2024 | 3,433.00 | 3,453.00 | 3,425.00 | 3,439.00 | 3,437.15 | 1,440,000 |
Jun 27, 2024 | 3,462.00 | 3,467.00 | 3,413.00 | 3,417.00 | 3,415.16 | 1,537,000 |
Jun 26, 2024 | 3,482.00 | 3,488.00 | 3,448.00 | 3,470.00 | 3,468.13 | 1,921,000 |
Jun 25, 2024 | 3,437.00 | 3,476.00 | 3,430.00 | 3,466.00 | 3,464.13 | 1,410,700 |
Jun 24, 2024 | 3,418.00 | 3,441.00 | 3,400.00 | 3,408.00 | 3,406.17 | 1,307,500 |
Jun 21, 2024 | 3,417.00 | 3,447.00 | 3,402.00 | 3,406.00 | 3,404.17 | 1,608,500 |
Jun 20, 2024 | 3,428.00 | 3,453.00 | 3,386.00 | 3,407.00 | 3,405.17 | 1,370,300 |
Jun 19, 2024 | 3,451.00 | 3,451.00 | 3,401.00 | 3,428.00 | 3,426.15 | 1,045,200 |
Jun 18, 2024 | 3,449.00 | 3,455.00 | 3,418.00 | 3,451.00 | 3,449.14 | 1,091,300 |
Jun 17, 2024 | 3,433.00 | 3,439.00 | 3,393.00 | 3,424.00 | 3,422.16 | 1,267,000 |
Jun 14, 2024 | 3,435.00 | 3,459.00 | 3,419.00 | 3,439.00 | 3,437.15 | 2,218,400 |
Jun 13, 2024 | 3,468.00 | 3,476.00 | 3,436.00 | 3,437.00 | 3,435.15 | 1,046,600 |
Jun 12, 2024 | 3,501.00 | 3,509.00 | 3,461.00 | 3,476.00 | 3,474.13 | 1,072,600 |
Jun 11, 2024 | 3,535.00 | 3,555.00 | 3,505.00 | 3,517.00 | 3,515.11 | 1,151,500 |
Jun 10, 2024 | 3,522.00 | 3,547.00 | 3,507.00 | 3,535.00 | 3,533.10 | 982,100 |
Jun 07, 2024 | 3,506.00 | 3,522.00 | 3,474.00 | 3,522.00 | 3,520.10 | 1,260,200 |
Jun 06, 2024 | 3,556.00 | 3,558.00 | 3,486.00 | 3,504.00 | 3,502.11 | 1,690,200 |
Jun 05, 2024 | 3,448.00 | 3,512.00 | 3,431.00 | 3,510.00 | 3,508.11 | 2,128,900 |
Jun 04, 2024 | 3,415.00 | 3,447.00 | 3,393.00 | 3,447.00 | 3,445.14 | 1,591,500 |
Jun 03, 2024 | 3,396.00 | 3,415.00 | 3,380.00 | 3,413.00 | 3,411.16 | 1,407,000 |
May 31, 2024 | 3,348.00 | 3,387.00 | 3,333.00 | 3,387.00 | 3,385.18 | 5,073,200 |
May 30, 2024 | 3,280.00 | 3,330.00 | 3,260.00 | 3,330.00 | 3,328.21 | 1,733,700 |
May 29, 2024 | 3,324.00 | 3,335.00 | 3,287.00 | 3,287.00 | 3,285.23 | 1,278,800 |
May 28, 2024 | 3,353.00 | 3,355.00 | 3,316.00 | 3,320.00 | 3,318.21 | 998,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |